U.S. markets open in 3 hours 1 minute
F S&P 500
5,203.00 -9.75 (-0.19%) F Dow Jones
39,126.00 -69.00 (-0.18%) F Nasdaq
18,141.25 -45.25 (-0.25%) E-mini Russell 2000 Index Futur
2,057.20 -7.60 (-0.37%) Petróleo
79.62 +0.63 (+0.80%) Oro
2,314.80 -7.50 (-0.32%)
Nano Labs Ltd (NA)
NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 0.5870 | 0.6000 | 0.5860 | 0.5940 | 0.5940 | 69,600 |
| 07 may 2024 | 0.6110 | 0.6110 | 0.5530 | 0.5880 | 0.5880 | 80,300 |
| 06 may 2024 | 0.6120 | 0.6700 | 0.5720 | 0.5720 | 0.5720 | 250,500 |
| 03 may 2024 | 0.7460 | 0.7500 | 0.5800 | 0.6310 | 0.6310 | 508,900 |
| 02 may 2024 | 0.7300 | 0.8500 | 0.6530 | 0.7230 | 0.7230 | 1,296,000 |
| 01 may 2024 | 0.6350 | 0.7200 | 0.6010 | 0.7040 | 0.7040 | 840,800 |
| 30 abr 2024 | 0.5480 | 0.6350 | 0.5080 | 0.6080 | 0.6080 | 1,103,100 |
| 29 abr 2024 | 0.4700 | 0.6260 | 0.4620 | 0.5400 | 0.5400 | 1,584,200 |
| 26 abr 2024 | 0.3870 | 0.4930 | 0.3800 | 0.4750 | 0.4750 | 1,205,300 |
| 25 abr 2024 | 0.3960 | 0.4170 | 0.3750 | 0.3990 | 0.3990 | 937,600 |
| 24 abr 2024 | 0.3880 | 0.3940 | 0.3640 | 0.3860 | 0.3860 | 1,953,900 |
| 23 abr 2024 | 0.4400 | 0.4400 | 0.3560 | 0.3740 | 0.3740 | 1,350,300 |
| 22 abr 2024 | 0.4670 | 0.4800 | 0.4410 | 0.4500 | 0.4500 | 355,100 |
| 19 abr 2024 | 0.5100 | 0.5200 | 0.4010 | 0.4300 | 0.4300 | 627,100 |
| 18 abr 2024 | 0.5240 | 0.5420 | 0.5000 | 0.5260 | 0.5260 | 263,500 |
| 17 abr 2024 | 0.5580 | 0.6000 | 0.5210 | 0.5400 | 0.5400 | 535,400 |
| 16 abr 2024 | 0.6380 | 0.6500 | 0.5400 | 0.5650 | 0.5650 | 867,900 |
| 15 abr 2024 | 0.7480 | 0.7480 | 0.6000 | 0.6600 | 0.6600 | 484,600 |
| 12 abr 2024 | 0.8940 | 0.9090 | 0.7460 | 0.7530 | 0.7530 | 1,362,800 |
| 11 abr 2024 | 1.8500 | 1.9600 | 0.8500 | 0.8830 | 0.8830 | 5,022,400 |
| 10 abr 2024 | 1.9200 | 2.3500 | 1.6700 | 1.9300 | 1.9300 | 32,300,700 |
| 09 abr 2024 | 1.4900 | 1.5100 | 1.4550 | 1.4800 | 1.4800 | 21,300 |
| 08 abr 2024 | 1.4900 | 1.5600 | 1.4500 | 1.5600 | 1.5600 | 4,200 |
| 05 abr 2024 | 1.6200 | 1.6200 | 1.2500 | 1.4500 | 1.4500 | 28,200 |
| 04 abr 2024 | 1.5500 | 1.6500 | 1.5400 | 1.5700 | 1.5700 | 9,700 |
| 03 abr 2024 | 1.4740 | 1.6700 | 1.4740 | 1.6400 | 1.6400 | 17,300 |
| 02 abr 2024 | 1.5500 | 1.5900 | 1.5000 | 1.5510 | 1.5510 | 15,200 |
| 01 abr 2024 | 1.6100 | 1.6240 | 1.5400 | 1.5500 | 1.5500 | 19,100 |
| 28 mar 2024 | 1.6640 | 1.6900 | 1.6000 | 1.6800 | 1.6800 | 10,400 |
| 27 mar 2024 | 1.6900 | 1.7750 | 1.6100 | 1.6100 | 1.6100 | 24,300 |
| 26 mar 2024 | 1.9000 | 1.9000 | 1.6200 | 1.6890 | 1.6890 | 11,400 |
| 25 mar 2024 | 1.6200 | 1.8030 | 1.6070 | 1.7400 | 1.7400 | 16,700 |
| 22 mar 2024 | 1.6900 | 1.6900 | 1.5890 | 1.6000 | 1.6000 | 4,800 |
| 21 mar 2024 | 1.7800 | 1.8200 | 1.6200 | 1.7200 | 1.7200 | 17,100 |
| 20 mar 2024 | 1.6700 | 1.8100 | 1.6700 | 1.7400 | 1.7400 | 23,000 |
| 19 mar 2024 | 1.7300 | 1.8060 | 1.4800 | 1.7500 | 1.7500 | 64,000 |
| 18 mar 2024 | 1.8700 | 1.9200 | 1.7500 | 1.7700 | 1.7700 | 35,700 |
| 15 mar 2024 | 1.9300 | 1.9950 | 1.8300 | 1.9750 | 1.9750 | 25,500 |
| 14 mar 2024 | 1.9500 | 1.9920 | 1.8800 | 1.9300 | 1.9300 | 8,700 |
| 13 mar 2024 | 1.9300 | 1.9890 | 1.8710 | 1.9300 | 1.9300 | 26,500 |
| 12 mar 2024 | 1.8310 | 1.9500 | 1.8050 | 1.8600 | 1.8600 | 29,100 |
| 11 mar 2024 | 1.9200 | 1.9200 | 1.7600 | 1.8200 | 1.8200 | 31,900 |
| 08 mar 2024 | 1.8500 | 1.8900 | 1.7500 | 1.8000 | 1.8000 | 209,000 |
| 07 mar 2024 | 1.8800 | 1.9100 | 1.7500 | 1.7500 | 1.7500 | 36,100 |
| 06 mar 2024 | 2.0400 | 2.0400 | 1.8400 | 1.8500 | 1.8500 | 38,100 |
| 05 mar 2024 | 2.2600 | 2.2600 | 1.8360 | 2.1000 | 2.1000 | 76,800 |
| 04 mar 2024 | 2.0800 | 2.2800 | 2.0800 | 2.2000 | 2.2000 | 137,300 |
| 01 mar 2024 | 2.0800 | 2.1920 | 2.0000 | 2.1600 | 2.1600 | 81,500 |
| 29 feb 2024 | 1.9700 | 2.2000 | 1.9600 | 2.1200 | 2.1200 | 194,900 |
| 28 feb 2024 | 1.8400 | 2.1000 | 1.7570 | 2.0080 | 2.0080 | 177,300 |
| 27 feb 2024 | 1.6800 | 1.8800 | 1.5800 | 1.7000 | 1.7000 | 89,300 |
| 26 feb 2024 | 1.6000 | 1.7500 | 1.5500 | 1.5500 | 1.5500 | 39,300 |
| 23 feb 2024 | 1.6000 | 1.7500 | 1.6000 | 1.6700 | 1.6700 | 52,300 |
| 22 feb 2024 | 1.8300 | 1.9600 | 1.6600 | 1.7100 | 1.7100 | 201,000 |
| 21 feb 2024 | 1.6300 | 1.8700 | 1.6300 | 1.7100 | 1.7100 | 107,300 |
| 20 feb 2024 | 1.8500 | 1.9000 | 1.5700 | 1.7200 | 1.7200 | 91,400 |
| 16 feb 2024 | 1.7000 | 1.9800 | 1.7000 | 1.9400 | 1.9400 | 194,800 |
| 15 feb 2024 | 1.7200 | 1.7710 | 1.6100 | 1.6800 | 1.6800 | 136,500 |
| 14 feb 2024 | 1.9300 | 1.9300 | 1.5500 | 1.7800 | 1.7800 | 215,700 |
| 13 feb 2024 | 1.9200 | 2.0900 | 1.7150 | 1.8700 | 1.8700 | 392,200 |
| 12 feb 2024 | 1.3500 | 4.7500 | 1.2500 | 2.1400 | 2.1400 | 7,601,700 |
| 09 feb 2024 | 1.1800 | 1.3900 | 1.1800 | 1.2500 | 1.2500 | 5,100 |
| 08 feb 2024 | 1.2300 | 1.3500 | 1.1800 | 1.2300 | 1.2300 | 15,700 |
| 07 feb 2024 | 1.2500 | 1.2500 | 1.1800 | 1.1800 | 1.1800 | 7,600 |
| 06 feb 2024 | 1.1000 | 1.2400 | 1.1000 | 1.2400 | 1.2400 | 8,900 |
| 05 feb 2024 | 1.2200 | 1.2400 | 1.0800 | 1.1210 | 1.1210 | 8,600 |
| 02 feb 2024 | 1.1700 | 1.5600 | 1.1700 | 1.2000 | 1.2000 | 37,100 |
| 01 feb 2024 | 1.3520 | 1.5280 | 1.3500 | 1.3500 | 1.3500 | 9,300 |
| 31 ene 2024 | 1.3000 | 1.3680 | 1.1000 | 1.2450 | 1.2450 | 14,000 |
| 30 ene 2024 | 1.2000 | 1.3000 | 1.1990 | 1.3000 | 1.3000 | 15,600 |
| 29 ene 2024 | 1.2690 | 1.2990 | 1.2000 | 1.2100 | 1.2100 | 7,600 |
| 26 ene 2024 | 1.4000 | 1.4300 | 1.1000 | 1.2900 | 1.2900 | 39,300 |
| 25 ene 2024 | 1.4100 | 1.4550 | 1.4100 | 1.4300 | 1.4300 | 2,700 |
| 24 ene 2024 | 1.4700 | 1.5100 | 1.4100 | 1.4100 | 1.4100 | 5,800 |
| 23 ene 2024 | 1.4700 | 1.5400 | 1.4240 | 1.5400 | 1.5400 | 6,200 |
| 22 ene 2024 | 1.5100 | 1.6400 | 1.4100 | 1.6400 | 1.6400 | 3,300 |
| 19 ene 2024 | 1.5220 | 1.5220 | 1.4260 | 1.4260 | 1.4260 | 9,100 |
| 18 ene 2024 | 1.5500 | 1.5500 | 1.5000 | 1.5200 | 1.5200 | 1,800 |
| 17 ene 2024 | 1.5000 | 1.5700 | 1.5000 | 1.5700 | 1.5700 | 13,900 |
| 16 ene 2024 | 1.5500 | 1.6200 | 1.5400 | 1.5500 | 1.5500 | 7,600 |
| 12 ene 2024 | 1.5500 | 1.6000 | 1.5100 | 1.5410 | 1.5410 | 2,000 |
| 11 ene 2024 | 1.4250 | 1.6400 | 1.4100 | 1.5250 | 1.5250 | 15,900 |
| 10 ene 2024 | 1.4100 | 1.6350 | 1.4100 | 1.6350 | 1.6350 | 3,700 |
| 09 ene 2024 | 1.6200 | 1.8500 | 1.6200 | 1.6400 | 1.6400 | 7,600 |
| 08 ene 2024 | 1.7000 | 1.7450 | 1.6500 | 1.7000 | 1.7000 | 5,300 |
| 05 ene 2024 | 1.8300 | 1.8300 | 1.6820 | 1.6820 | 1.6820 | 2,200 |
| 04 ene 2024 | 1.8000 | 1.8650 | 1.7300 | 1.7900 | 1.7900 | 3,600 |
| 03 ene 2024 | 1.7400 | 1.8700 | 1.7400 | 1.8100 | 1.8100 | 2,100 |
| 02 ene 2024 | 1.7800 | 1.7800 | 1.7300 | 1.7350 | 1.7350 | 3,600 |
| 29 dic 2023 | 1.8300 | 1.8900 | 1.8000 | 1.8100 | 1.8100 | 7,300 |
| 28 dic 2023 | 1.9000 | 1.9000 | 1.8200 | 1.9000 | 1.9000 | 10,100 |
| 27 dic 2023 | 1.9000 | 1.9000 | 1.7900 | 1.7900 | 1.7900 | 4,600 |
| 26 dic 2023 | 1.6600 | 1.9400 | 1.5520 | 1.9000 | 1.9000 | 19,200 |
| 22 dic 2023 | 1.7300 | 1.9500 | 1.5020 | 1.6600 | 1.6600 | 13,900 |
| 21 dic 2023 | 1.6400 | 1.7900 | 1.6400 | 1.7300 | 1.7300 | 3,000 |
| 20 dic 2023 | 1.6800 | 1.7500 | 1.6800 | 1.7150 | 1.7150 | 6,500 |
| 19 dic 2023 | 1.7700 | 1.7910 | 1.7500 | 1.7500 | 1.7500 | 5,800 |
| 18 dic 2023 | 1.7700 | 1.8400 | 1.6400 | 1.7700 | 1.7700 | 10,600 |
| 15 dic 2023 | 1.8900 | 1.9500 | 1.7500 | 1.8500 | 1.8500 | 7,500 |
| 14 dic 2023 | 1.9500 | 1.9500 | 1.8000 | 1.8850 | 1.8850 | 10,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.